ｉシェアーズ 米国債１－３年 ＥＴＦの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 344 | 344.9 | 343 | 344.1 | +1.8 | +0.5% | 129,550 |
| 2025/08/21 | 342.1 | 342.3 | 341.7 | 342.3 | +0.7 | +0.2% | 22,520 |
| 2025/08/20 | 342.5 | 342.9 | 341.3 | 341.6 | -0.9 | -0.3% | 48,940 |
| 2025/08/19 | 342.7 | 343 | 342.4 | 342.5 | +0.5 | +0.1% | 32,270 |
| 2025/08/18 | 341.6 | 342.1 | 341.5 | 342 | +0.6 | +0.2% | 31,300 |
| 2025/08/15 | 342.3 | 342.7 | 341 | 341.4 | +1.8 | +0.5% | 63,120 |
| 2025/08/14 | 341.7 | 341.7 | 339.6 | 339.6 | -3.2 | -0.9% | 201,790 |
| 2025/08/13 | 342.8 | 343.3 | 342.4 | 342.8 | -0.6 | -0.2% | 14,520 |
| 2025/08/12 | 343.4 | 343.9 | 343 | 343.4 | +1.7 | +0.5% | 116,200 |
| 2025/08/08 | 340.6 | 341.7 | 340.3 | 341.7 | +0.6 | +0.2% | 106,370 |
| 2025/08/07 | 341.4 | 342.1 | 341.1 | 341.1 | -0.4 | -0.1% | 46,360 |
| 2025/08/06 | 342 | 342.2 | 341.4 | 341.5 | +0.4 | +0.1% | 13,350 |
| 2025/08/05 | 340.5 | 341.3 | 340.2 | 341.1 | -1 | -0.3% | 32,160 |
| 2025/08/04 | 341.7 | 342.6 | 341.6 | 342.1 | -4.9 | -1.4% | 37,410 |
| 2025/08/01 | 347.7 | 348 | 346.9 | 347 | +3.7 | +1.1% | 67,830 |
| 2025/07/31 | 344.1 | 344.5 | 343 | 343.3 | +1.4 | +0.4% | 87,610 |
| 2025/07/30 | 342.8 | 342.9 | 341.5 | 341.9 | +0.1 | ±0% | 15,030 |
| 2025/07/29 | 342.4 | 343.2 | 341.7 | 341.8 | ±0 | ±0% | 36,850 |
| 2025/07/28 | 340.7 | 341.8 | 340.3 | 341.8 | +2.6 | +0.8% | 80,100 |
| 2025/07/25 | 339.2 | 340.1 | 338.8 | 339.2 | +1.1 | +0.3% | 24,100 |
| 2025/07/24 | 338 | 338.1 | 336.8 | 338.1 | -1 | -0.3% | 43,990 |
| 2025/07/23 | 338.6 | 339.7 | 337.8 | 339.1 | -2 | -0.6% | 52,590 |
| 2025/07/22 | 340.2 | 341.1 | 340 | 341.1 | -1.7 | -0.5% | 21,380 |
| 2025/07/18 | 342.4 | 343.1 | 342.2 | 342.8 | +0.3 | +0.1% | 14,130 |
| 2025/07/17 | 341.1 | 342.6 | 341.1 | 342.5 | +0.1 | ±0% | 80,130 |
| 2025/07/16 | 342.5 | 343.5 | 342.3 | 342.4 | +2.3 | +0.7% | 111,210 |
| 2025/07/15 | 340.3 | 340.6 | 340 | 340.1 | +0.7 | +0.2% | 32,760 |
| 2025/07/14 | 340 | 340 | 338.5 | 339.4 | +1.1 | +0.3% | 39,770 |
| 2025/07/11 | 337.2 | 339.1 | 337 | 338.3 | +1.3 | +0.4% | 20,130 |
| 2025/07/10 | 337 | 337.4 | 336.1 | 337 | -3.7 | -1.1% | 62,840 |
| 2025/07/09 | 340.5 | 340.9 | 339.9 | 340.7 | +2.4 | +0.7% | 100,650 |
| 2025/07/08 | 338 | 339.1 | 337.8 | 338.3 | +1.8 | +0.5% | 84,070 |
| 2025/07/07 | 334.9 | 336.5 | 334.5 | 336.5 | +1.7 | +0.5% | 17,070 |
| 2025/07/04 | 335.5 | 335.6 | 334.4 | 334.8 | +0.7 | +0.2% | 34,690 |
| 2025/07/03 | 333 | 334.1 | 332.9 | 334.1 | +0.3 | +0.1% | 7,950 |
| 2025/07/02 | 333 | 333.9 | 332.5 | 333.8 | -0.6 | -0.2% | 53,560 |
| 2025/07/01 | 334.3 | 334.4 | 333.3 | 334.4 | +0.3 | +0.1% | 48,200 |
| 2025/06/30 | 335.5 | 335.7 | 333.6 | 334.1 | -0.9 | -0.3% | 34,570 |
| 2025/06/27 | 335.7 | 336 | 334.9 | 335 | -0.2 | -0.1% | 50,890 |
| 2025/06/26 | 336.4 | 336.4 | 335.1 | 335.2 | -1.1 | -0.3% | 36,820 |
| 2025/06/25 | 336 | 336.6 | 335.2 | 336.3 | +0.3 | +0.1% | 11,910 |
| 2025/06/24 | 337.6 | 338.1 | 336 | 336 | -4.6 | -1.4% | 51,140 |
| 2025/06/23 | 338.2 | 340.7 | 337.9 | 340.6 | +3.4 | +1% | 85,440 |
| 2025/06/20 | 335.7 | 337.2 | 335.7 | 337.2 | +1.3 | +0.4% | 19,150 |
| 2025/06/19 | 335.1 | 336 | 335 | 335.9 | +0.9 | +0.3% | 85,090 |
| 2025/06/18 | 335.8 | 336 | 335 | 335 | +0.4 | +0.1% | 32,260 |
| 2025/06/17 | 333.3 | 335.1 | 333.3 | 334.6 | +1.6 | +0.5% | 21,650 |
| 2025/06/16 | 333.6 | 334.2 | 332.5 | 333 | +1.8 | +0.5% | 12,750 |
| 2025/06/13 | 331.2 | 332.5 | 330.4 | 331.2 | -1.2 | -0.4% | 93,210 |
| 2025/06/12 | 332.9 | 333.5 | 332.1 | 332.4 | -2.3 | -0.7% | 13,930 |
1～
50
件表示中 / 1189件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
